Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 314.56 | 327.21 | 313.26 | 320.00 | 397,200 | -9.73(-2.95%) |
Feb 25, 2021 | 335.09 | 340.09 | 325.88 | 329.73 | 430,012 | -5.17(-1.54%) |
Feb 24, 2021 | 326.68 | 339.89 | 322.25 | 334.90 | 215,353 | +2.43(+0.73%) |
Feb 23, 2021 | 318.40 | 335.94 | 310.70 | 332.47 | 199,260 | +3.11(+0.94%) |
Feb 22, 2021 | 346.41 | 348.94 | 329.11 | 329.36 | 431,164 | -21.68(-6.18%) |
Feb 19, 2021 | 344.95 | 351.89 | 344.90 | 351.04 | 245,100 | +11.97(+3.53%) |
Feb 18, 2021 | 342.08 | 347.79 | 332.61 | 339.07 | 349,861 | -18.44(-5.16%) |
Feb 17, 2021 | 381.83 | 381.83 | 345.68 | 357.51 | 248,508 | -24.61(-6.44%) |
Feb 16, 2021 | 380.95 | 388.97 | 376.46 | 382.12 | 386,963 | +1.34(+0.35%) |
Feb 12, 2021 | 375.88 | 382.45 | 373.24 | 380.78 | 127,300 | +3.74(+0.99%) |
Feb 11, 2021 | 377.09 | 381.79 | 374.66 | 377.04 | 150,988 | -0.06(-0.02%) |
Feb 10, 2021 | 373.58 | 386.12 | 370.55 | 377.10 | 320,044 | +6.23(+1.68%) |
Feb 09, 2021 | 367.20 | 372.00 | 365.30 | 370.87 | 215,109 | +1.82(+0.49%) |
Feb 08, 2021 | 372.65 | 375.99 | 364.64 | 369.05 | 245,983 | -2.84(-0.76%) |
Feb 05, 2021 | 371.67 | 373.41 | 366.97 | 371.89 | 163,300 | +0.36(+0.10%) |
Feb 04, 2021 | 365.21 | 371.53 | 363.34 | 371.53 | 182,940 | +7.06(+1.94%) |
Feb 03, 2021 | 351.79 | 367.88 | 351.79 | 364.47 | 307,181 | +12.42(+3.53%) |
Feb 02, 2021 | 347.72 | 352.98 | 338.39 | 352.05 | 208,476 | +5.04(+1.45%) |
Feb 01, 2021 | 335.00 | 351.68 | 333.68 | 347.01 | 489,234 | +27.01(+8.44%) |
Jan 29, 2021 | 331.20 | 334.88 | 315.70 | 320.00 | 425,500 | +1.62(+0.51%) |
Jan 28, 2021 | 323.00 | 328.78 | 313.25 | 318.38 | 353,717 | -2.33(-0.73%) |
Jan 27, 2021 | 347.86 | 351.11 | 315.98 | 320.71 | 693,387 | -37.63(-10.50%) |
Jan 26, 2021 | 365.00 | 368.99 | 355.74 | 358.34 | 429,249 | -18.57(-4.93%) |
Jan 25, 2021 | 374.56 | 382.20 | 374.56 | 376.91 | 319,068 | +2.41(+0.64%) |
Jan 22, 2021 | 364.37 | 376.45 | 364.00 | 374.50 | 292,800 | +17.51(+4.90%) |
Jan 21, 2021 | 362.70 | 362.89 | 349.62 | 356.99 | 239,167 | -5.81(-1.60%) |
Jan 20, 2021 | 357.99 | 371.37 | 357.86 | 362.80 | 322,864 | +6.12(+1.72%) |
Jan 19, 2021 | 350.00 | 359.96 | 348.02 | 356.68 | 337,000 | +11.68(+3.39%) |
Jan 15, 2021 | 339.26 | 345.98 | 331.45 | 345.00 | 502,400 | +9.04(+2.69%) |
Jan 14, 2021 | 319.15 | 345.85 | 319.15 | 335.96 | 477,064 | +25.82(+8.33%) |
Jan 13, 2021 | 298.00 | 312.55 | 295.20 | 310.14 | 544,348 | +21.21(+7.34%) |
Jan 12, 2021 | 304.01 | 306.50 | 284.74 | 288.93 | 737,401 | +10.01(+3.59%) |
Jan 11, 2021 | 280.91 | 284.71 | 273.02 | 278.92 | 164,386 | -0.33(-0.12%) |
Jan 08, 2021 | 264.74 | 280.78 | 263.26 | 279.25 | 284,000 | +18.61(+7.14%) |
Jan 07, 2021 | 260.44 | 262.23 | 254.00 | 260.64 | 357,631 | -1.62(-0.62%) |
Jan 06, 2021 | 265.73 | 278.00 | 260.17 | 262.26 | 471,577 | -6.62(-2.46%) |
Jan 05, 2021 | 261.54 | 269.22 | 261.54 | 268.88 | 258,252 | +7.87(+3.02%) |
Jan 04, 2021 | 256.12 | 263.26 | 255.42 | 261.01 | 321,939 | +2.62(+1.01%) |
Dec 31, 2020 | 258.39 | 258.39 | 258.39 | 238,112 | +3.39(+1.33%) | |
Dec 30, 2020 | 251.00 | 257.71 | 249.25 | 255.00 | 238,112 | +10.00(+4.08%) |
Dec 29, 2020 | 250.66 | 255.39 | 244.09 | 245.00 | 323,241 | -7.64(-3.02%) |
Dec 28, 2020 | 266.00 | 266.75 | 248.99 | 252.64 | 270,465 | -11.08(-4.20%) |
Dec 24, 2020 | 263.04 | 266.80 | 259.57 | 263.72 | 77,900 | -0.14(-0.05%) |
Dec 23, 2020 | 263.79 | 266.37 | 256.58 | 263.86 | 161,622 | +2.42(+0.93%) |
Dec 22, 2020 | 260.97 | 264.50 | 258.29 | 261.44 | 132,236 | +0.02(+0.01%) |
Dec 21, 2020 | 253.99 | 262.95 | 253.65 | 261.42 | 192,151 | +4.14(+1.61%) |
Dec 18, 2020 | 267.00 | 269.50 | 255.86 | 257.28 | 511,800 | -3.19(-1.22%) |
Dec 17, 2020 | 250.33 | 265.79 | 248.34 | 260.47 | 535,640 | +12.84(+5.19%) |
Dec 16, 2020 | 253.03 | 254.72 | 241.45 | 247.63 | 603,138 | +8.39(+3.51%) |
Dec 15, 2020 | 231.20 | 241.85 | 230.03 | 239.24 | 539,892 | +11.18(+4.90%) |
Dec 14, 2020 | 226.80 | 232.69 | 224.75 | 228.06 | 730,274 | -0.19(-0.08%) |
Dec 11, 2020 | 228.30 | 231.50 | 225.97 | 228.25 | 488,000 | +0.30(+0.13%) |
Dec 10, 2020 | 223.99 | 228.66 | 220.50 | 227.95 | 657,374 | +5.50(+2.47%) |
Dec 09, 2020 | 228.43 | 229.23 | 219.20 | 222.45 | 399,126 | -5.64(-2.47%) |
Dec 08, 2020 | 223.29 | 229.50 | 221.38 | 228.09 | 466,922 | +4.48(+2.00%) |
Dec 07, 2020 | 228.00 | 228.00 | 221.51 | 223.61 | 349,939 | +0.73(+0.33%) |
Dec 04, 2020 | 222.57 | 228.64 | 220.64 | 222.88 | 639,400 | +1.57(+0.71%) |
Dec 03, 2020 | 228.22 | 231.90 | 220.10 | 221.31 | 648,362 | -5.69(-2.51%) |
Dec 02, 2020 | 228.70 | 233.27 | 224.82 | 227.00 | 1,285,761 | -19.49(-7.91%) |